Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.64 25.78 25.60 25.74 4,373,564 +0.32(+1.27%)
Feb 26, 2015 25.71 25.74 25.35 25.42 3,634,838 -0.34(-1.31%)
Feb 25, 2015 25.79 25.86 25.60 25.75 3,974,158 +0.12(+0.46%)
Feb 24, 2015 25.48 25.96 25.25 25.64 7,618,169 +1.35(+5.57%)
Feb 23, 2015 24.42 24.46 24.14 24.28 5,105,125 -0.46(-1.84%)
Feb 20, 2015 24.73 24.86 24.65 24.74 4,542,082 +0.00(+0.02%)
Feb 19, 2015 24.78 24.88 24.61 24.73 3,950,338 -0.29(-1.16%)
Feb 18, 2015 24.73 25.29 24.72 25.02 5,058,512 +0.03(+0.14%)
Feb 17, 2015 25.08 25.11 24.89 24.99 6,409,724 -0.10(-0.39%)
Feb 13, 2015 24.69 25.09 25.09 25.09 8,555,606 +1.17(+4.88%)
Feb 12, 2015 23.79 24.00 23.65 23.92 5,274,385 +0.43(+1.81%)
Feb 11, 2015 23.47 23.58 23.09 23.49 3,954,039 -0.20(-0.85%)
Feb 10, 2015 23.79 23.84 23.48 23.70 4,207,273 -0.43(-1.79%)
Feb 09, 2015 23.89 24.39 23.85 24.13 4,380,432 +0.46(+1.95%)
Feb 06, 2015 23.91 23.93 23.56 23.67 6,077,313 -0.66(-2.70%)
Feb 05, 2015 23.94 24.44 23.89 24.32 5,770,719 +0.40(+1.68%)
Feb 04, 2015 23.94 24.13 23.82 23.92 6,287,219 -0.56(-2.28%)
Feb 03, 2015 23.84 24.54 23.65 24.48 17,339,276 +1.29(+5.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.